Bati Ege Gayrimenkul Yatirim Ortakligi A.S. (IST:BEGYO)
Turkey · Delayed Price · Currency is TRY 8.27
-0.12 (-1.43%)
At close: Sep 2, 2025
IST:BEGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 8.27 | 8.32 | 8.01 | 8.06 | - | -2.54% | 23,294,368 |
| Sep 2, 2025 | 8.40 | 8.78 | 7.90 | 8.27 | - | -1.43% | 41,075,860 |
| Sep 1, 2025 | 8.27 | 8.73 | 8.20 | 8.39 | - | 1.45% | 30,588,940 |
| Aug 29, 2025 | 8.08 | 8.90 | 8.06 | 8.27 | - | -5.38% | 96,605,720 |
| Aug 28, 2025 | 9.04 | 9.52 | 8.74 | 8.74 | - | -9.99% | 56,986,360 |
| Aug 27, 2025 | 10.83 | 10.95 | 9.71 | 9.71 | - | -9.93% | 40,255,720 |
| Aug 26, 2025 | 11.03 | 11.05 | 10.75 | 10.78 | - | -2.27% | 16,453,960 |
| Aug 25, 2025 | 11.05 | 11.29 | 10.83 | 11.03 | - | -0.09% | 20,935,040 |
| Aug 22, 2025 | 11.04 | 11.75 | 10.47 | 11.04 | - | -0.27% | 50,510,530 |
| Aug 21, 2025 | 12.30 | 12.49 | 11.07 | 11.07 | - | -10.00% | 38,945,380 |
| Aug 20, 2025 | 12.80 | 12.96 | 12.16 | 12.30 | - | -3.98% | 32,551,760 |
| Aug 19, 2025 | 12.90 | 13.23 | 12.71 | 12.81 | - | 1.03% | 29,578,750 |
| Aug 18, 2025 | 12.58 | 12.98 | 12.31 | 12.68 | - | 1.93% | 33,736,460 |
| Aug 15, 2025 | 12.10 | 12.53 | 11.98 | 12.44 | - | 2.56% | 25,350,240 |
| Aug 14, 2025 | 12.41 | 12.58 | 12.04 | 12.13 | - | -1.70% | 21,853,320 |
| Aug 13, 2025 | 12.32 | 12.69 | 12.23 | 12.34 | - | 0.33% | 36,549,970 |
| Aug 12, 2025 | 12.65 | 12.71 | 12.30 | 12.30 | - | -2.15% | 18,615,630 |
| Aug 11, 2025 | 12.72 | 12.83 | 12.38 | 12.57 | - | -1.10% | 31,991,630 |
| Aug 8, 2025 | 13.07 | 13.48 | 12.71 | 12.71 | - | -2.38% | 32,879,060 |
| Aug 7, 2025 | 12.66 | 13.10 | 12.62 | 13.02 | - | 3.91% | 33,318,080 |
| Aug 6, 2025 | 12.28 | 12.66 | 12.08 | 12.53 | - | 2.70% | 30,354,750 |
| Aug 5, 2025 | 12.04 | 12.36 | 11.93 | 12.20 | - | 0.49% | 23,310,580 |
| Aug 4, 2025 | 12.37 | 12.46 | 12.13 | 12.14 | - | -1.94% | 14,305,550 |
| Aug 1, 2025 | 12.41 | 12.74 | 12.19 | 12.38 | - | -0.16% | 25,938,220 |
| Jul 31, 2025 | 12.90 | 12.90 | 12.40 | 12.40 | - | 1.39% | 19,093,030 |
| Jul 30, 2025 | 12.24 | 12.60 | 11.94 | 12.23 | - | -0.16% | 23,764,000 |
| Jul 29, 2025 | 12.26 | 12.42 | 11.85 | 12.25 | - | 0.08% | 27,286,160 |
| Jul 28, 2025 | 12.52 | 12.54 | 12.19 | 12.24 | - | -2.16% | 21,632,700 |
| Jul 25, 2025 | 12.82 | 12.89 | 12.50 | 12.51 | - | -2.42% | 13,252,670 |
| Jul 24, 2025 | 13.00 | 13.44 | 12.77 | 12.82 | - | -1.08% | 33,237,690 |
| Jul 23, 2025 | 13.00 | 13.24 | 12.84 | 12.96 | - | 1.17% | 41,781,520 |
| Jul 22, 2025 | 13.03 | 13.09 | 12.50 | 12.81 | - | -1.08% | 20,966,430 |
| Jul 21, 2025 | 13.10 | 13.38 | 12.81 | 12.95 | - | -1.15% | 32,107,760 |
| Jul 18, 2025 | 12.68 | 13.33 | 12.55 | 13.10 | - | 3.64% | 39,870,650 |
| Jul 17, 2025 | 12.69 | 12.94 | 12.36 | 12.64 | - | 2.51% | 27,930,210 |
| Jul 16, 2025 | 12.56 | 13.00 | 11.94 | 12.33 | - | -1.36% | 40,510,170 |
| Jul 14, 2025 | 12.49 | 13.66 | 11.88 | 12.50 | - | 0.08% | 70,021,930 |
| Jul 11, 2025 | 13.00 | 13.47 | 12.41 | 12.49 | - | -3.92% | 26,708,180 |
| Jul 10, 2025 | 12.45 | 13.05 | 11.25 | 13.00 | - | 4.08% | 11,904,460 |
| Jul 9, 2025 | 13.15 | 13.79 | 12.49 | 12.49 | - | -2.80% | 13,673,640 |
| Jul 8, 2025 | 11.40 | 12.85 | 11.25 | 12.85 | - | 9.92% | 13,857,240 |
| Jul 7, 2025 | 10.62 | 11.69 | 10.36 | 11.69 | - | 9.97% | 22,081,120 |
| Jul 4, 2025 | 10.59 | 11.00 | 10.32 | 10.63 | - | -0.65% | 6,532,830 |
| Jul 3, 2025 | 10.90 | 10.97 | 9.84 | 10.70 | - | -2.10% | 16,365,200 |
| Jul 2, 2025 | 10.60 | 11.06 | 10.56 | 10.93 | - | -1.53% | 7,906,497 |
| Jul 1, 2025 | 11.09 | 11.80 | 10.70 | 11.10 | - | 0.09% | 10,895,010 |
| Jun 30, 2025 | 10.50 | 11.31 | 10.20 | 11.09 | - | 5.62% | 14,691,460 |
| Jun 27, 2025 | 10.49 | 10.64 | 9.91 | 10.50 | - | 0.96% | 5,034,959 |
| Jun 26, 2025 | 10.65 | 10.85 | 10.12 | 10.40 | - | -4.15% | 7,054,598 |
| Jun 25, 2025 | 10.46 | 11.33 | 10.28 | 10.85 | - | 3.73% | 15,194,200 |